Eclatorq Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	84.000	85.200	83.800	85.200	68.668	6,600
2023-08-04	85.000	85.000	84.000	84.000	67.701	7,700
2023-08-02	85.000	85.000	85.000	85.000	68.507	2,200
2023-08-01	84.800	85.100	84.800	84.900	68.426	12,100
2023-07-31	84.700	86.000	84.700	85.800	69.152	20,900
2023-07-28	85.000	85.000	84.800	85.000	68.507	14,300
2023-07-27	85.000	87.100	84.800	87.100	70.199	18,700
2023-07-26	85.000	85.100	84.600	85.000	68.507	22,000
2023-07-25	85.800	85.900	85.000	85.000	68.507	20,900
2023-07-24	84.000	85.500	84.000	85.200	68.668	37,400
2023-07-21	84.500	84.500	83.100	83.100	66.976	5,500
2023-07-20	85.000	85.200	84.500	84.500	68.104	12,100
2023-07-19	83.600	85.200	82.000	84.000	67.701	11,000
2023-07-18	84.000	84.000	83.000	83.000	66.895	24,200
2023-07-17	84.300	85.100	84.200	85.100	68.587	7,700
2023-07-14	84.100	85.400	84.000	85.200	68.668	14,300
2023-07-13	83.000	85.300	83.000	84.500	68.104	13,200
2023-07-12	84.000	84.100	84.000	84.100	67.781	3,300
2023-07-11	84.000	84.000	84.000	84.000	67.701	1,100
2023-07-10	83.100	85.400	83.100	85.400	68.829	11,000
2023-07-07	84.500	84.500	84.000	84.000	67.701	16,500
2023-07-06	85.000	85.100	85.000	85.100	68.587	3,300
2023-07-05	85.500	86.500	85.500	86.500	69.716	5,500
2023-07-04	84.900	87.500	84.900	86.500	69.716	16,500
2023-07-03	85.200	85.500	84.900	84.900	68.426	12,100
2023-06-30	85.200	85.200	85.200	85.200	68.668	1,100
2023-06-29	83.500	85.000	83.500	85.000	68.507	9,900
2023-06-28	84.000	84.000	84.000	84.000	67.701	0
2023-06-27	84.300	84.300	84.000	84.000	67.701	5,500
2023-06-26	85.200	85.200	84.800	84.800	68.346	9,900
2023-06-21	85.100	86.200	85.100	86.200	69.474	13,200
2023-06-20	85.100	85.200	85.000	85.000	68.507	8,800
2023-06-19	85.200	86.600	84.700	86.600	69.796	11,000
2023-06-16	86.500	86.900	85.600	86.900	70.038	8,800
2023-06-15	85.300	87.300	85.000	87.300	70.361	27,500
2023-06-14	87.100	87.600	86.500	86.500	69.716	15,400
2023-06-13	87.000	88.000	86.800	87.000	70.119	52,800
2023-06-12	82.200	90.000	82.200	89.300	71.973	138,600
2023-06-09	84.000	84.000	83.000	83.000	66.895	15,400
2023-06-08	83.000	83.000	82.800	83.000	66.895	5,500
2023-06-07	83.000	83.600	82.800	82.800	66.734	37,400
2023-06-06	87.900	87.900	83.100	83.100	66.976	70,400
2023-06-05	85.500	91.400	85.500	88.500	67.701	79,200
2023-06-02	84.500	84.500	84.400	84.500	64.641	15,400
2023-06-01	84.200	84.500	84.200	84.500	64.641	45,100
2023-05-31	83.000	83.900	83.000	83.800	64.105	6,600
2023-05-30	83.500	83.500	83.000	83.000	63.493	13,200
2023-05-29	84.400	85.200	83.400	83.400	63.800	16,500
2023-05-26	83.100	84.600	83.100	84.400	64.565	11,000
2023-05-25	84.500	85.000	84.100	84.900	64.947	12,100
2023-05-24	86.600	86.600	84.100	85.000	65.023	15,400
2023-05-23	84.800	85.800	83.200	85.800	65.635	19,800
2023-05-22	83.100	84.900	83.100	84.900	64.947	9,900
2023-05-19	84.000	84.800	83.800	84.800	64.870	5,500
2023-05-18	85.900	85.900	84.000	85.000	65.023	6,600
2023-05-17	86.900	86.900	84.900	85.000	65.023	5,500
2023-05-16	83.300	83.300	82.900	83.000	63.493	16,500
2023-05-15	82.500	83.000	82.500	82.900	63.417	9,900
2023-05-12	82.400	83.000	81.000	82.500	63.111	48,400
2023-05-11	83.000	83.600	82.100	82.500	63.111	74,800

← NewerPage 14 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	5.5000 TWD
2025-08-07	6.0000 TWD
2024-08-01	3.8500 TWD
2023-06-06	4.5000 TWD
2022-06-07	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.